TSG Star Travel Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	25.150	25.150	25.150	25.150	25.150	28,000
2022-08-09	22.900	22.900	22.900	22.900	22.900	1,000
2022-08-08	22.000	22.000	22.000	22.000	22.000	0
2022-08-05	21.600	22.000	21.600	22.000	22.000	9,000
2022-08-04	22.550	22.550	22.000	22.200	22.200	7,000
2022-08-03	22.200	22.550	21.500	22.550	22.550	12,000
2022-08-02	22.200	22.550	22.000	22.550	22.550	10,000
2022-08-01	25.450	25.450	23.050	23.250	23.250	8,000
2022-07-29	25.451	25.451	25.451	25.451	25.451	0
2022-07-28	25.451	25.451	25.451	25.451	25.451	0
2022-07-27	25.451	25.451	25.451	25.451	25.451	0
2022-07-26	25.451	25.451	25.451	25.451	25.451	0
2022-07-25	25.451	25.451	25.451	25.451	25.451	0
2022-07-22	25.451	25.451	25.451	25.451	25.451	0
2022-07-21	25.451	25.451	25.451	25.451	25.451	0
2022-07-20	13.850	14.000	13.850	14.000	25.451	5,446
2022-07-19	14.200	14.200	13.600	14.000	25.451	6,050
2022-07-18	14.000	14.200	14.000	14.200	25.815	22,002
2022-07-15	15.600	15.600	14.550	14.700	26.724	13,751
2022-07-14	13.850	14.200	13.850	14.200	25.815	2,750
2022-07-13	13.800	13.850	13.800	13.850	25.179	5,500
2022-07-12	13.800	13.800	13.800	13.800	25.088	2,750
2022-07-11	13.800	13.800	13.800	13.800	25.088	4,950
2022-07-08	13.800	13.800	13.800	13.800	25.088	1,100
2022-07-07	12.700	13.700	12.700	13.700	24.906	2,200
2022-07-06	13.850	13.850	12.700	12.700	23.088	1,650
2022-07-05	12.600	12.600	12.600	12.600	22.906	1,100
2022-07-04	14.500	14.500	12.550	12.550	22.815	1,100
2022-07-01	13.650	13.650	13.500	13.500	24.542	7,150
2022-06-30	14.550	14.550	14.500	14.550	26.451	6,050
2022-06-29	14.800	14.800	14.650	14.650	26.633	7,150
2022-06-28	15.000	15.000	14.850	14.850	26.997	2,750
2022-06-27	15.600	15.600	15.600	15.600	28.360	550
2022-06-24	14.800	14.800	14.600	14.600	26.542	23,102
2022-06-23	15.000	15.000	14.500	14.800	26.906	8,801
2022-06-22	15.000	15.000	15.000	15.000	27.269	3,300
2022-06-21	14.900	15.400	14.900	15.400	27.996	12,651
2022-06-20	14.800	14.900	14.800	14.900	27.088	9,901
2022-06-17	14.800	14.800	14.800	14.800	26.906	550
2022-06-16	15.200	15.200	14.800	14.800	26.906	4,950
2022-06-15	14.800	15.400	14.800	15.000	27.269	2,200
2022-06-14	15.000	15.000	15.000	15.000	27.269	550
2022-06-13	14.550	14.550	14.500	14.500	26.360	2,750
2022-06-10	14.700	14.700	14.500	14.600	26.542	8,251
2022-06-09	15.000	15.050	15.000	15.050	27.360	1,100
2022-06-08	14.850	14.850	14.850	14.850	26.997	1,650
2022-06-07	14.850	14.850	14.850	14.850	26.997	3,300
2022-06-06	15.000	15.000	14.800	14.850	26.997	8,251
2022-06-02	15.200	15.400	15.200	15.250	27.724	13,751
2022-06-01	15.400	15.400	15.400	15.400	27.996	550
2022-05-31	15.050	15.050	15.000	15.000	27.269	17,052
2022-05-30	15.650	15.650	15.350	15.500	28.178	12,101
2022-05-27	15.450	15.450	15.400	15.400	27.996	1,650
2022-05-26	15.450	15.450	15.450	15.450	28.087	0
2022-05-25	15.450	15.450	15.450	15.450	28.087	550
2022-05-24	15.000	15.000	15.000	15.000	27.269	0
2022-05-23	15.150	15.150	15.000	15.000	27.269	6,600
2022-05-20	15.150	15.150	15.150	15.150	27.542	550
2022-05-19	15.100	15.100	15.000	15.000	27.269	1,650
2022-05-18	15.100	15.800	15.100	15.800	28.724	1,650

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.